NASDAQ · CWST

Casella Waste Systems, Inc.

Industrials · Waste Management

$82.24

Down-$1.59 (-1.90%)

Updated Sep 27, 2026, 1:09 AM

SID Score

3.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance

CWST price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CWST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 25, 2026	$83.07	$83.74	$82.18	$82.24	429.85K
Sep 24, 2026	$85.40	$86.02	$83.70	$83.83	383.1K
Sep 23, 2026	$85.03	$85.545	$83.47	$84.80	557.39K
Sep 22, 2026	$87.75	$87.75	$84.54	$85.76	701.28K
Sep 21, 2026	$88.68	$89.28	$86.795	$87.05	509.34K
Sep 18, 2026	$89.03	$89.77	$88.32	$89.07	1.26M
Sep 17, 2026	$91.11	$91.11	$88.59	$88.71	384.16K
Sep 16, 2026	$90.17	$92.19	$89.27	$90.06	472.13K
Sep 15, 2026	$90.31	$91.55	$88.69	$90.34	416.34K
Sep 14, 2026	$90.44	$92.5531	$89.4702	$90.95	387.22K
Sep 11, 2026	$90.85	$90.85	$88.52	$89.91	517.69K
Sep 10, 2026	$91.26	$92.34	$89.11	$89.94	517.32K
Sep 9, 2026	$91.66	$91.66	$89.43	$91.16	526.31K
Sep 8, 2026	$92.44	$93.14	$91.45	$92.07	398.62K
Sep 4, 2026	$93.84	$94.97	$92.22	$93.53	356.69K
Sep 3, 2026	$94.70	$97.155	$93.275	$95.96	517.08K
Sep 2, 2026	$92.66	$94.90	$91.91	$93.40	458.33K
Sep 1, 2026	$92.25	$94.32	$91.61	$92.65	403.37K
Aug 31, 2026	$92.81	$93.65	$91.745	$92.25	442.18K